Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 30.60 30.73 30.47 30.58 220,100 -0.59(-1.89%)
May 27, 2005 30.94 31.23 30.92 31.17 98,700 +0.14(+0.45%)
May 26, 2005 30.81 31.12 30.77 31.03 220,200 -0.14(-0.45%)
May 25, 2005 31.33 31.35 31.04 31.17 192,100 +0.04(+0.13%)
May 24, 2005 30.72 31.19 30.72 31.13 331,200 -0.24(-0.77%)
May 23, 2005 31.30 31.47 31.17 31.37 152,100 +0.00(+0.00%)
May 20, 2005 31.13 31.38 31.08 31.37 234,000 +0.05(+0.16%)
May 19, 2005 31.27 31.38 31.14 31.32 226,500 -0.16(-0.51%)
May 18, 2005 30.97 31.65 30.88 31.48 309,100 +0.42(+1.35%)
May 17, 2005 30.75 31.09 30.69 31.06 121,600 +0.09(+0.29%)
May 16, 2005 30.71 30.97 30.71 30.97 101,800 +0.71(+2.35%)
May 13, 2005 30.38 30.60 30.20 30.26 186,500 -0.10(-0.33%)
May 12, 2005 30.47 30.66 30.36 30.36 107,300 -0.09(-0.30%)
May 11, 2005 30.44 30.50 30.22 30.45 134,800 -0.05(-0.16%)
May 10, 2005 30.58 30.65 30.34 30.50 88,800 -0.37(-1.20%)
May 09, 2005 30.65 30.89 30.61 30.87 73,400 +0.22(+0.72%)
May 06, 2005 30.87 30.92 30.51 30.65 61,100 -0.08(-0.26%)
May 05, 2005 30.95 31.07 30.50 30.73 188,000 +0.02(+0.07%)
May 04, 2005 30.20 30.74 30.20 30.71 166,800 +0.92(+3.09%)
May 03, 2005 29.70 29.93 29.65 29.79 89,300 +0.09(+0.30%)
May 02, 2005 29.65 29.79 29.46 29.70 122,600 +0.05(+0.17%)
Apr 29, 2005 29.56 29.69 29.23 29.65 247,100 -0.19(-0.64%)
Apr 28, 2005 30.34 30.34 29.83 29.84 241,700 -0.76(-2.48%)
Apr 27, 2005 29.69 30.72 29.57 30.60 671,400 +0.34(+1.12%)
Apr 26, 2005 30.29 30.59 30.15 30.26 233,700 -0.42(-1.37%)
Apr 25, 2005 30.67 30.77 30.55 30.68 297,900 -0.10(-0.32%)
Apr 22, 2005 31.09 31.11 30.64 30.78 187,500 -0.15(-0.48%)
Apr 21, 2005 30.91 30.99 30.61 30.93 241,800 +0.89(+2.96%)
Apr 20, 2005 30.34 30.44 30.00 30.04 205,300 -0.10(-0.33%)
Apr 19, 2005 30.02 30.20 29.88 30.14 144,900 +0.12(+0.40%)
Apr 18, 2005 29.92 30.10 29.80 30.02 245,300 -0.29(-0.96%)
Apr 15, 2005 30.34 30.68 30.19 30.31 209,000 -0.55(-1.78%)
Apr 14, 2005 31.15 31.26 30.78 30.86 168,000 -0.10(-0.32%)
Apr 13, 2005 31.06 31.26 30.93 30.96 143,200 -0.23(-0.74%)
Apr 12, 2005 30.96 31.25 30.72 31.19 688,300 -0.20(-0.64%)
Apr 11, 2005 31.49 31.55 31.27 31.39 211,300 +0.18(+0.58%)
Apr 08, 2005 31.26 31.40 31.06 31.21 419,600 +0.15(+0.48%)
Apr 07, 2005 30.99 31.07 30.80 31.06 258,800 +1.04(+3.46%)
Apr 06, 2005 29.91 30.17 29.90 30.02 107,300 +0.05(+0.17%)
Apr 05, 2005 29.88 29.99 29.81 29.97 184,500 -0.11(-0.37%)
Apr 04, 2005 29.96 30.17 29.77 30.08 254,300 -0.50(-1.64%)
Apr 01, 2005 30.95 30.99 30.41 30.58 347,100 -0.02(-0.07%)
Mar 31, 2005 30.85 30.90 30.57 30.60 518,000 -0.18(-0.58%)
Mar 30, 2005 30.40 30.80 30.40 30.78 512,800 +0.40(+1.32%)
Mar 29, 2005 30.40 30.67 30.33 30.38 266,600 -0.06(-0.20%)
Mar 28, 2005 30.55 30.60 30.30 30.44 122,000 +0.02(+0.07%)
Mar 24, 2005 30.52 30.67 30.42 30.42 82,400 -0.05(-0.16%)
Mar 23, 2005 30.42 30.54 30.23 30.47 168,000 -0.12(-0.39%)
Mar 22, 2005 30.82 31.20 30.56 30.59 134,800 -0.55(-1.77%)
Mar 21, 2005 31.44 31.45 30.96 31.14 165,300 -0.26(-0.83%)
Mar 18, 2005 31.39 31.45 31.15 31.40 227,100 +0.27(+0.87%)
Mar 17, 2005 31.02 31.21 30.90 31.13 414,700 +0.42(+1.37%)
Mar 16, 2005 30.64 30.98 30.64 30.71 138,800 -0.31(-1.00%)
Mar 15, 2005 31.47 31.47 30.93 31.02 191,200 -0.12(-0.39%)
Mar 14, 2005 31.23 31.28 30.93 31.14 162,700 -0.43(-1.36%)
Mar 11, 2005 31.61 31.86 31.47 31.57 111,600 -0.10(-0.32%)
Mar 10, 2005 32.07 32.07 31.33 31.67 687,800 -0.48(-1.49%)
Mar 09, 2005 32.01 32.30 31.96 32.15 190,700 +0.04(+0.12%)
Mar 08, 2005 32.24 32.26 31.99 32.11 136,500 -0.01(-0.03%)
Mar 07, 2005 31.92 32.27 31.92 32.12 189,700 +0.36(+1.13%)
Mar 04, 2005 31.57 31.96 31.55 31.76 156,200 +0.26(+0.83%)
Mar 03, 2005 31.44 31.56 31.33 31.50 174,700 +0.27(+0.86%)
Mar 02, 2005 31.11 31.47 31.05 31.23 326,000 -0.39(-1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.